Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stabilis Solutions Inc (NQ: SLNG )

4.040 +0.070 (+1.76%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.810 4.900 4.330 4.410 38,503 -0.25(-5.36%)
Aug 30, 2023 4.680 4.735 4.660 4.660 1,422 +0.01(+0.22%)
Aug 29, 2023 4.860 5.345 4.590 4.650 90,495 -0.33(-6.63%)
Aug 28, 2023 4.970 5.110 4.970 4.980 7,357 -0.10(-1.97%)
Aug 25, 2023 5.200 5.240 4.880 5.080 20,464 -0.11(-2.12%)
Aug 24, 2023 5.340 5.770 4.970 5.190 78,151 -0.11(-2.08%)
Aug 23, 2023 5.100 5.400 4.950 5.300 17,260 -0.13(-2.32%)
Aug 22, 2023 5.250 5.964 4.840 5.426 126,067 +0.18(+3.35%)
Aug 21, 2023 5.000 5.936 4.435 5.250 156,545 +0.14(+2.74%)
Aug 18, 2023 4.590 6.400 4.410 5.110 1,090,476 +0.65(+14.57%)
Aug 17, 2023 4.320 4.830 4.140 4.460 34,158 +0.31(+7.47%)
Aug 16, 2023 4.150 4.159 4.050 4.150 7,345 -0.00(-0.00%)
Aug 15, 2023 4.275 4.275 4.150 4.150 3,644 -0.01(-0.17%)
Aug 14, 2023 4.195 4.195 4.150 4.157 1,336 -0.08(-1.95%)
Aug 11, 2023 4.130 4.270 4.130 4.240 3,829 +0.09(+2.17%)
Aug 10, 2023 4.160 4.390 4.050 4.150 9,558 -0.19(-4.38%)
Aug 09, 2023 4.080 4.430 3.890 4.340 13,061 +0.29(+7.16%)
Aug 08, 2023 4.050 4.165 4.050 4.050 928 -0.03(-0.74%)
Aug 07, 2023 4.150 4.330 4.070 4.080 4,203 -0.06(-1.45%)
Aug 04, 2023 4.090 4.350 4.080 4.140 8,222 -0.06(-1.42%)
Aug 03, 2023 4.070 4.480 4.070 4.199 5,715 +0.04(+0.95%)
Aug 02, 2023 4.250 4.290 3.850 4.160 6,189 -0.16(-3.70%)
Aug 01, 2023 4.402 4.407 4.270 4.320 1,171 +0.10(+2.37%)
Jul 31, 2023 4.160 4.424 4.160 4.220 7,169 +0.10(+2.43%)
Jul 28, 2023 4.110 4.480 4.110 4.120 2,984 -0.18(-4.19%)
Jul 27, 2023 4.190 4.300 4.190 4.300 1,910 +0.17(+4.12%)
Jul 26, 2023 4.230 4.230 4.100 4.130 2,191 -0.08(-1.90%)
Jul 25, 2023 4.330 4.500 4.210 4.210 4,472 -0.22(-5.00%)
Jul 24, 2023 4.440 4.620 4.290 4.432 5,659 +0.02(+0.49%)
Jul 21, 2023 4.460 4.460 4.320 4.410 4,152 -0.01(-0.21%)
Jul 20, 2023 4.780 4.780 4.340 4.420 13,654 -0.39(-8.12%)
Jul 19, 2023 4.820 4.922 4.725 4.810 3,384 +0.02(+0.42%)
Jul 18, 2023 5.130 5.390 4.770 4.790 9,918 -0.35(-6.81%)
Jul 17, 2023 5.260 5.335 5.130 5.140 5,477 -0.11(-2.10%)
Jul 14, 2023 5.240 5.250 5.240 5.250 1,191 -0.02(-0.38%)
Jul 13, 2023 5.230 5.350 5.220 5.270 3,059 -0.05(-0.94%)
Jul 12, 2023 5.330 5.330 5.320 5.320 1,823 +0.02(+0.38%)
Jul 11, 2023 5.200 5.410 5.200 5.300 4,269 +0.07(+1.34%)
Jul 10, 2023 5.280 5.280 5.230 5.230 3,075 -0.11(-2.06%)
Jul 07, 2023 5.220 5.340 5.220 5.340 1,927 +0.19(+3.69%)
Jul 06, 2023 5.240 5.250 5.130 5.150 2,846 -0.12(-2.28%)
Jul 05, 2023 5.170 5.350 5.090 5.270 11,699 +0.20(+3.94%)
Jul 03, 2023 5.130 5.130 4.940 5.070 1,540 +0.04(+0.80%)
Jun 30, 2023 4.840 5.155 4.820 5.030 8,910 +0.22(+4.57%)
Jun 29, 2023 4.684 4.902 4.670 4.810 5,978 +0.16(+3.44%)
Jun 28, 2023 4.660 4.680 4.650 4.650 3,649 +0.04(+0.85%)
Jun 27, 2023 4.700 4.720 4.516 4.611 6,472 -0.01(-0.20%)
Jun 26, 2023 4.410 4.620 4.410 4.620 6,086 +0.20(+4.52%)
Jun 23, 2023 4.290 4.420 4.290 4.420 10,205 +0.19(+4.40%)
Jun 22, 2023 4.430 4.430 4.234 4.234 1,050 -0.18(-4.00%)
Jun 21, 2023 4.310 4.470 4.310 4.410 4,663 +0.12(+2.80%)
Jun 20, 2023 4.320 4.400 4.290 4.290 747 -0.09(-2.05%)
Jun 16, 2023 4.320 4.407 4.310 4.380 7,991 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.